ZION: Zions Bancorporation National Association

As of Tuesday, April 29th, 2025

$ 45.26

+0.32 +0.71%

Open: 44.66
High: 45.39
Low: 44.06
Volume: 1,486,920
Previous Close on Monday, April 28th, 2025

$ 44.94

+0.10 +0.22%

Open: 45.34
High: 45.41
Low: 44.41
Volume: 1,868,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 44.66 45.39 44.06 45.26 1,486,920 +0.32 +0.71
2025-04-28 45.34 45.41 44.41 44.94 1,868,998 +0.10 +0.22
2025-04-25 44.84 45.36 44.59 44.84 992,707 -0.41 -0.91
2025-04-24 44.34 45.31 43.98 45.25 1,628,242 +0.93 +2.10
2025-04-23 44.25 46.57 44.03 44.32 2,005,671 +1.19 +2.76
2025-04-22 39.90 43.81 39.42 43.13 3,148,096 -0.49 -1.12
2025-04-21 44.25 44.63 43.06 43.62 2,778,951 -0.66 -1.49
2025-04-17 43.64 44.80 43.41 44.28 1,796,562 +0.92 +2.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.57
On 2025-04-23		 43.98
On 2025-04-24		 2.13 4.94 46.57
On 2025-04-23		 43.98
On 2025-04-24		 -5.56 44.92
10D 46.57
On 2025-04-23		 39.42
On 2025-04-22		 2.36 5.50 44.80
On 2025-04-17		 39.42
On 2025-04-22		 -12.00 44.28
20D 50.49
On 2025-04-02		 39.32
On 2025-04-04		 -4.60 -9.23 50.49
On 2025-04-02		 39.32
On 2025-04-04		 -22.12 44.29
WTD 45.41
On 2025-04-28		 44.06
On 2025-04-29		 0.42 0.94 45.41
On 2025-04-28		 44.06
On 2025-04-29		 -2.97 45.10
MTD 50.49
On 2025-04-02		 39.32
On 2025-04-04		 -4.60 -9.23 50.49
On 2025-04-02		 39.32
On 2025-04-04		 -22.12 44.29
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GPS

The Gap, Inc.

24.55 0.00 0.00
ZION

Zions Bancorporation National Association

45.26 +0.32 +0.71 1,486,920